Taipei Exchange - Delayed Quote TWD
Rodex Fasteners Corp. (5015.TWO)
35.65
-0.35
(-0.97%)
At close: 1:30:06 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 36.15 | 36.15 | 35.50 | 35.65 | 35.65 | 13,022 |
| May 14, 2025 | 36.00 | 36.00 | 35.90 | 36.00 | 36.00 | 9,050 |
| May 13, 2025 | 36.20 | 36.20 | 35.90 | 35.90 | 35.90 | 25,001 |
| May 12, 2025 | 36.20 | 36.20 | 35.95 | 36.05 | 36.05 | 19,008 |
| May 9, 2025 | 37.10 | 37.10 | 36.35 | 36.35 | 36.35 | 5,080 |
| May 8, 2025 | 36.60 | 36.65 | 36.40 | 36.40 | 36.40 | 5,063 |
| May 7, 2025 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | 10,000 |
| May 6, 2025 | 35.80 | 35.80 | 35.60 | 35.70 | 35.70 | 16,004 |
| May 5, 2025 | 35.75 | 35.80 | 35.60 | 35.70 | 35.70 | 23,052 |
| May 2, 2025 | 36.15 | 36.20 | 36.15 | 36.20 | 36.20 | 14,002 |
| Apr 30, 2025 | 36.25 | 36.25 | 36.10 | 36.15 | 36.15 | 17,030 |
| Apr 29, 2025 | 36.05 | 36.20 | 36.05 | 36.15 | 36.15 | 22,002 |
| Apr 28, 2025 | 36.50 | 36.50 | 36.00 | 36.05 | 36.05 | 27,156 |
| Apr 25, 2025 | 35.55 | 36.00 | 35.55 | 35.90 | 35.90 | 15,034 |
| Apr 24, 2025 | 35.95 | 35.95 | 35.20 | 35.40 | 35.40 | 12,184 |
| Apr 23, 2025 | 35.80 | 35.90 | 35.60 | 35.90 | 35.90 | 16,051 |
| Apr 22, 2025 | 34.65 | 35.25 | 34.65 | 35.25 | 35.25 | 12,010 |
| Apr 21, 2025 | 36.75 | 36.75 | 35.35 | 36.05 | 36.05 | 14,032 |
| Apr 18, 2025 | 36.40 | 36.70 | 36.35 | 36.70 | 36.70 | 51,002 |
| Apr 17, 2025 | 36.40 | 36.95 | 36.25 | 36.40 | 36.40 | 13,001 |
| Apr 16, 2025 | 36.50 | 36.85 | 36.40 | 36.40 | 36.40 | 13,005 |
| Apr 15, 2025 | 36.50 | 37.50 | 35.50 | 36.95 | 36.95 | 18,057 |
| Apr 14, 2025 | 35.05 | 35.50 | 35.00 | 35.35 | 35.35 | 15,168 |
| Apr 11, 2025 | 35.60 | 35.60 | 33.75 | 34.70 | 34.70 | 50,289 |
| Apr 10, 2025 | 35.40 | 35.60 | 35.30 | 35.60 | 35.60 | 65,000 |
| Apr 9, 2025 | 32.55 | 34.10 | 32.40 | 32.40 | 32.40 | 177,013 |
| Apr 8, 2025 | 35.85 | 35.85 | 32.50 | 32.90 | 32.90 | 123,008 |
| Apr 7, 2025 | 35.95 | 36.05 | 35.95 | 35.95 | 35.95 | 153,070 |
| Apr 2, 2025 | 39.70 | 40.30 | 39.20 | 39.90 | 39.90 | 13,171 |
| Apr 1, 2025 | 40.10 | 40.10 | 39.00 | 39.65 | 39.65 | 23,007 |
| Mar 31, 2025 | 39.50 | 39.65 | 38.60 | 38.70 | 38.70 | 41,008 |
| Mar 28, 2025 | 40.45 | 40.45 | 39.50 | 39.50 | 39.50 | 24,003 |
| Mar 27, 2025 | 40.10 | 40.10 | 39.75 | 40.00 | 40.00 | 19,100 |
| Mar 26, 2025 | 39.80 | 40.10 | 39.80 | 40.10 | 40.10 | 31,010 |
| Mar 25, 2025 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | 3,063 |
| Mar 24, 2025 | 39.65 | 40.50 | 39.65 | 40.15 | 40.15 | 21,200 |
| Mar 21, 2025 | 40.25 | 40.25 | 39.20 | 39.75 | 39.75 | 31,004 |
| Mar 20, 2025 | 40.50 | 40.50 | 39.90 | 40.20 | 40.20 | 25,008 |
| Mar 19, 2025 | 40.50 | 40.75 | 39.90 | 39.90 | 39.90 | 62,050 |
| Mar 18, 2025 | 39.50 | 40.00 | 39.50 | 39.90 | 39.90 | 19,254 |
| Mar 17, 2025 | 39.50 | 39.90 | 39.10 | 39.15 | 39.15 | 54,033 |
| Mar 14, 2025 | 40.20 | 40.20 | 39.50 | 39.50 | 39.50 | 50,019 |
| Mar 13, 2025 | 40.10 | 40.30 | 39.90 | 40.20 | 40.20 | 63,016 |
| Mar 12, 2025 | 40.35 | 40.50 | 39.80 | 40.10 | 40.10 | 98,019 |
| Mar 11, 2025 | 39.05 | 40.20 | 39.05 | 39.55 | 39.55 | 179,049 |
| Mar 10, 2025 | 38.35 | 38.60 | 38.25 | 38.60 | 38.60 | 7,110 |
| Mar 7, 2025 | 38.50 | 38.50 | 38.35 | 38.35 | 38.35 | 30,018 |
| Mar 6, 2025 | 38.65 | 38.65 | 38.45 | 38.45 | 38.45 | 23,007 |
| Mar 5, 2025 | 38.40 | 38.60 | 38.35 | 38.35 | 38.35 | 14,017 |
| Mar 4, 2025 | 38.20 | 38.30 | 38.20 | 38.20 | 38.20 | 10,017 |
| Mar 3, 2025 | 38.40 | 38.40 | 38.30 | 38.40 | 38.40 | 19,016 |
| Feb 27, 2025 | 38.20 | 38.50 | 38.20 | 38.30 | 38.30 | 36,200 |
| Feb 26, 2025 | 38.20 | 38.50 | 38.00 | 38.20 | 38.20 | 45,003 |
| Feb 25, 2025 | 38.30 | 38.60 | 38.20 | 38.50 | 38.50 | 23,611 |
| Feb 24, 2025 | 38.00 | 38.30 | 38.00 | 38.30 | 38.30 | 15,023 |
| Feb 21, 2025 | 38.00 | 38.05 | 37.85 | 38.00 | 38.00 | 33,016 |
| Feb 20, 2025 | 38.15 | 38.15 | 37.90 | 37.90 | 37.90 | 9,169 |
| Feb 19, 2025 | 37.95 | 38.00 | 37.70 | 38.00 | 38.00 | 34,015 |
| Feb 18, 2025 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | 15,186 |
| Feb 17, 2025 | 37.90 | 37.95 | 37.90 | 37.95 | 37.95 | 13,025 |
| Feb 14, 2025 | 37.75 | 38.30 | 37.75 | 37.90 | 37.90 | 23,019 |
| Feb 13, 2025 | 37.30 | 37.85 | 37.20 | 37.70 | 37.70 | 50,455 |
| Feb 12, 2025 | 38.80 | 38.80 | 37.55 | 37.85 | 37.85 | 21,019 |
| Feb 11, 2025 | 38.00 | 38.80 | 37.65 | 38.75 | 38.75 | 83,074 |
| Feb 10, 2025 | 36.15 | 37.35 | 36.15 | 37.35 | 37.35 | 31,019 |
| Feb 7, 2025 | 36.00 | 36.30 | 36.00 | 36.20 | 36.20 | 37,006 |
| Feb 6, 2025 | 36.35 | 36.35 | 36.05 | 36.15 | 36.15 | 16,008 |
| Feb 5, 2025 | 36.20 | 36.35 | 36.10 | 36.35 | 36.35 | 18,011 |
| Feb 4, 2025 | 36.50 | 36.50 | 36.15 | 36.15 | 36.15 | 11,002 |
| Feb 3, 2025 | 36.65 | 36.70 | 35.60 | 36.40 | 36.40 | 30,105 |
| Jan 22, 2025 | 36.55 | 37.05 | 36.55 | 36.75 | 36.75 | 13,000 |
| Jan 21, 2025 | 36.45 | 36.80 | 36.45 | 36.50 | 36.50 | 6,000 |
| Jan 20, 2025 | 35.85 | 36.80 | 35.85 | 36.45 | 36.45 | 36,000 |
| Jan 17, 2025 | 36.00 | 36.05 | 35.75 | 35.75 | 35.75 | 6,000 |
| Jan 16, 2025 | 35.55 | 36.00 | 35.35 | 36.00 | 36.00 | 38,000 |
| Jan 15, 2025 | 35.40 | 35.75 | 35.40 | 35.50 | 35.50 | 24,000 |
| Jan 14, 2025 | 35.15 | 36.10 | 35.15 | 36.00 | 36.00 | 16,000 |
| Jan 13, 2025 | 35.55 | 35.60 | 35.50 | 35.55 | 35.55 | 29,000 |
| Jan 10, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 4,000 |
| Jan 9, 2025 | 36.25 | 36.25 | 35.50 | 36.00 | 36.00 | 19,000 |
| Jan 8, 2025 | 36.45 | 36.45 | 36.25 | 36.25 | 36.25 | 5,000 |
| Jan 7, 2025 | 37.00 | 37.00 | 36.10 | 36.50 | 36.50 | 29,000 |
| Jan 6, 2025 | 35.30 | 37.70 | 35.20 | 37.00 | 37.00 | 87,000 |
| Jan 3, 2025 | 35.10 | 35.20 | 35.05 | 35.15 | 35.15 | 20,000 |
| Jan 2, 2025 | 35.45 | 35.50 | 35.20 | 35.50 | 35.50 | 18,000 |
| Dec 31, 2024 | 35.25 | 35.45 | 35.25 | 35.45 | 35.45 | 22,000 |
| Dec 30, 2024 | 35.15 | 35.25 | 35.10 | 35.25 | 35.25 | 43,000 |
| Dec 27, 2024 | 35.10 | 35.35 | 35.10 | 35.15 | 35.15 | 18,000 |
| Dec 26, 2024 | 35.15 | 35.20 | 35.10 | 35.10 | 35.10 | 18,000 |
| Dec 25, 2024 | 35.30 | 35.45 | 35.05 | 35.10 | 35.10 | 31,000 |
| Dec 24, 2024 | 35.80 | 35.80 | 35.20 | 35.30 | 35.30 | 71,000 |
| Dec 23, 2024 | 36.30 | 36.30 | 35.70 | 35.80 | 35.80 | 61,000 |
| Dec 20, 2024 | 36.70 | 36.70 | 36.40 | 36.40 | 36.40 | 19,000 |
| Dec 19, 2024 | 37.15 | 37.20 | 36.70 | 36.80 | 36.80 | 27,000 |
| Dec 18, 2024 | 36.40 | 37.75 | 36.40 | 37.70 | 37.70 | 49,000 |
| Dec 17, 2024 | 36.70 | 36.70 | 36.20 | 36.40 | 36.40 | 45,000 |
| Dec 16, 2024 | 37.00 | 37.00 | 36.95 | 36.95 | 36.95 | 9,000 |
| Dec 13, 2024 | 37.30 | 37.30 | 36.95 | 37.05 | 37.05 | 27,000 |
| Dec 12, 2024 | 37.60 | 37.95 | 37.60 | 37.95 | 37.95 | 26,000 |
| Dec 11, 2024 | 37.40 | 37.40 | 37.25 | 37.40 | 37.40 | 11,000 |
| Dec 10, 2024 | 37.25 | 37.25 | 37.15 | 37.25 | 37.25 | 20,000 |
| Dec 9, 2024 | 37.40 | 37.40 | 37.25 | 37.30 | 37.30 | 37,000 |
| Dec 6, 2024 | 37.80 | 37.80 | 37.15 | 37.40 | 37.40 | 76,000 |
| Dec 5, 2024 | 38.30 | 38.30 | 37.70 | 37.80 | 37.80 | 114,000 |
| Dec 4, 2024 | 38.25 | 38.50 | 38.25 | 38.40 | 38.40 | 31,000 |
| Dec 3, 2024 | 38.35 | 38.40 | 38.30 | 38.35 | 38.35 | 20,000 |
| Dec 2, 2024 | 38.35 | 38.55 | 38.35 | 38.35 | 38.35 | 30,000 |
| Nov 29, 2024 | 38.35 | 38.35 | 38.30 | 38.35 | 38.35 | 15,000 |
| Nov 28, 2024 | 38.50 | 38.50 | 38.30 | 38.35 | 38.35 | 27,000 |
| Nov 27, 2024 | 38.55 | 38.55 | 38.45 | 38.45 | 38.45 | 14,000 |
| Nov 26, 2024 | 38.60 | 38.70 | 38.55 | 38.65 | 38.65 | 17,000 |
| Nov 25, 2024 | 38.70 | 38.70 | 38.50 | 38.70 | 38.70 | 24,000 |
| Nov 22, 2024 | 38.60 | 38.75 | 38.25 | 38.75 | 38.75 | 49,000 |
| Nov 21, 2024 | 38.65 | 38.70 | 38.30 | 38.70 | 38.70 | 38,000 |
| Nov 20, 2024 | 39.30 | 39.30 | 38.50 | 38.65 | 38.65 | 89,238 |
| Nov 19, 2024 | 39.55 | 39.55 | 39.20 | 39.30 | 39.30 | 63,000 |
| Nov 18, 2024 | 40.00 | 40.20 | 39.40 | 39.50 | 39.50 | 31,000 |
| Nov 15, 2024 | 40.50 | 40.75 | 40.10 | 40.20 | 40.20 | 40,000 |
| Nov 14, 2024 | 40.70 | 40.75 | 40.00 | 40.45 | 40.45 | 46,000 |
| Nov 13, 2024 | 40.60 | 40.80 | 40.35 | 40.70 | 40.70 | 12,000 |
| Nov 12, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Nov 11, 2024 | 40.55 | 40.85 | 40.40 | 40.85 | 40.85 | 28,000 |
| Nov 8, 2024 | 40.60 | 40.75 | 40.55 | 40.55 | 40.55 | 12,000 |
| Nov 7, 2024 | 40.60 | 40.85 | 40.55 | 40.65 | 40.65 | 47,000 |
| Nov 6, 2024 | 40.40 | 40.85 | 40.40 | 40.50 | 40.50 | 36,000 |
| Nov 5, 2024 | 40.40 | 40.85 | 40.05 | 40.60 | 40.60 | 31,000 |
| Nov 4, 2024 | 41.15 | 41.20 | 41.05 | 41.05 | 41.05 | 27,000 |
| Nov 1, 2024 | 41.00 | 41.00 | 40.90 | 40.95 | 40.95 | 27,000 |
| Oct 30, 2024 | 40.90 | 41.20 | 40.85 | 41.00 | 41.00 | 24,000 |
| Oct 29, 2024 | 40.75 | 40.95 | 40.60 | 40.85 | 40.85 | 22,000 |
| Oct 28, 2024 | 40.80 | 40.80 | 40.50 | 40.75 | 40.75 | 48,000 |
| Oct 25, 2024 | 40.75 | 41.05 | 40.75 | 40.95 | 40.95 | 6,000 |
| Oct 24, 2024 | 40.95 | 41.00 | 40.70 | 40.75 | 40.75 | 18,000 |
| Oct 23, 2024 | 41.70 | 41.70 | 40.65 | 40.95 | 40.95 | 27,000 |
| Oct 22, 2024 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | 19,000 |
| Oct 21, 2024 | 40.85 | 40.95 | 40.40 | 40.95 | 40.95 | 130,000 |
| Oct 18, 2024 | 40.90 | 41.00 | 40.85 | 41.00 | 41.00 | 20,000 |
| Oct 17, 2024 | 40.75 | 41.50 | 40.75 | 41.10 | 41.10 | 11,000 |
| Oct 16, 2024 | 40.60 | 40.90 | 40.50 | 40.80 | 40.80 | 101,000 |
| Oct 15, 2024 | 41.10 | 41.10 | 40.90 | 40.90 | 40.90 | 65,000 |
| Oct 14, 2024 | 41.15 | 41.30 | 41.10 | 41.15 | 41.15 | 33,000 |
| Oct 11, 2024 | 41.45 | 41.45 | 41.05 | 41.15 | 41.15 | 44,000 |
| Oct 9, 2024 | 41.55 | 41.70 | 41.30 | 41.45 | 41.45 | 49,000 |
| Oct 8, 2024 | 41.55 | 41.60 | 41.55 | 41.60 | 41.60 | 8,000 |
| Oct 7, 2024 | 41.70 | 41.70 | 41.40 | 41.65 | 41.65 | 13,000 |
| Oct 4, 2024 | 41.25 | 42.25 | 41.20 | 41.70 | 41.70 | 20,000 |
| Oct 1, 2024 | 41.55 | 41.60 | 41.35 | 41.55 | 41.55 | 19,000 |
| Sep 30, 2024 | 42.20 | 42.20 | 41.50 | 41.55 | 41.55 | 62,000 |
| Sep 27, 2024 | 41.80 | 42.20 | 41.80 | 42.00 | 42.00 | 43,000 |
| Sep 26, 2024 | 41.75 | 41.80 | 41.75 | 41.80 | 41.80 | 13,000 |
| Sep 25, 2024 | 41.70 | 42.00 | 41.60 | 41.95 | 41.95 | 14,000 |
| Sep 24, 2024 | 41.65 | 41.85 | 41.55 | 41.70 | 41.70 | 12,000 |
| Sep 23, 2024 | 41.95 | 41.95 | 41.40 | 41.70 | 41.70 | 16,000 |
| Sep 20, 2024 | 41.80 | 41.80 | 41.35 | 41.45 | 41.45 | 15,000 |
| Sep 19, 2024 | 41.60 | 41.60 | 41.55 | 41.55 | 41.55 | 4,000 |
| Sep 18, 2024 | 41.75 | 41.75 | 41.40 | 41.50 | 41.50 | 29,000 |
| Sep 16, 2024 | 41.55 | 42.00 | 41.55 | 41.75 | 41.75 | 25,000 |
| Sep 13, 2024 | 41.50 | 41.85 | 41.45 | 41.45 | 41.45 | 22,000 |
| Sep 12, 2024 | 41.50 | 41.95 | 41.25 | 41.35 | 41.35 | 20,000 |
| Sep 11, 2024 | 41.25 | 41.60 | 41.25 | 41.45 | 41.45 | 7,000 |
| Sep 10, 2024 | 41.65 | 41.65 | 41.05 | 41.20 | 41.20 | 27,000 |
| Sep 9, 2024 | 41.25 | 41.70 | 41.05 | 41.60 | 41.60 | 50,000 |
| Sep 6, 2024 | 41.45 | 41.45 | 41.25 | 41.25 | 41.25 | 31,000 |
| Sep 5, 2024 | 41.35 | 41.60 | 41.30 | 41.30 | 41.30 | 37,000 |
| Sep 4, 2024 | 41.60 | 41.60 | 41.05 | 41.25 | 41.25 | 42,000 |
| Sep 3, 2024 | 42.00 | 42.00 | 41.50 | 41.90 | 41.90 | 38,000 |
| Sep 2, 2024 | 42.10 | 42.20 | 41.95 | 42.05 | 42.05 | 42,000 |
| Aug 30, 2024 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | 26,000 |
| Aug 29, 2024 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | 12,000 |
| Aug 28, 2024 | 42.00 | 42.35 | 42.00 | 42.35 | 42.35 | 21,000 |
| Aug 27, 2024 | 42.00 | 42.30 | 41.95 | 42.05 | 42.05 | 20,000 |
| Aug 26, 2024 | 42.00 | 42.35 | 41.95 | 41.90 | 41.90 | 18,000 |
| Aug 23, 2024 | 42.00 | 42.00 | 41.80 | 41.95 | 41.95 | 26,000 |
| Aug 22, 2024 | 41.85 | 42.35 | 41.50 | 41.95 | 41.95 | 66,000 |
| Aug 21, 2024 | 42.00 | 42.00 | 41.50 | 41.80 | 41.80 | 74,000 |
| Aug 20, 2024 | 42.15 | 42.20 | 42.05 | 42.20 | 42.20 | 40,000 |
| Aug 19, 2024 | 42.40 | 42.40 | 42.05 | 42.05 | 42.05 | 28,000 |
| Aug 16, 2024 | 42.20 | 42.45 | 42.20 | 42.40 | 42.40 | 15,000 |
| Aug 15, 2024 | 42.55 | 42.60 | 42.25 | 42.30 | 42.30 | 35,000 |
| Aug 14, 2024 | 42.25 | 42.60 | 42.05 | 42.30 | 42.30 | 32,000 |
| Aug 13, 2024 | 42.45 | 42.50 | 42.20 | 42.20 | 42.20 | 13,000 |
| Aug 12, 2024 | 42.50 | 42.50 | 42.20 | 42.45 | 42.45 | 32,000 |
| Aug 9, 2024 | 42.80 | 42.80 | 42.75 | 42.75 | 42.75 | 21,000 |
| Aug 8, 2024 | 42.70 | 42.75 | 42.65 | 42.70 | 42.70 | 12,000 |
| Aug 7, 2024 | 42.00 | 42.65 | 42.00 | 42.65 | 42.65 | 33,000 |
| Aug 6, 2024 | 41.60 | 42.30 | 41.00 | 41.95 | 41.95 | 65,000 |
| Aug 5, 2024 | 43.50 | 43.50 | 41.30 | 41.60 | 41.60 | 219,000 |
| Aug 2, 2024 | 44.60 | 44.60 | 43.85 | 43.90 | 43.90 | 43,000 |
| Aug 1, 2024 | 44.45 | 44.70 | 43.50 | 44.55 | 44.55 | 36,000 |
| Jul 31, 2024 | 44.10 | 44.75 | 44.10 | 44.75 | 44.75 | 25,000 |
| Jul 30, 2024 | 43.65 | 44.00 | 43.65 | 44.00 | 44.00 | 22,000 |
| Jul 29, 2024 | 44.00 | 44.00 | 43.55 | 43.60 | 43.60 | 62,000 |
| Jul 26, 2024 | 43.50 | 44.00 | 43.50 | 43.80 | 43.80 | 22,000 |
| Jul 23, 2024 | 43.65 | 44.50 | 43.65 | 44.25 | 44.25 | 45,000 |
| Jul 22, 2024 | 44.40 | 44.50 | 43.50 | 43.60 | 43.60 | 75,000 |
| Jul 19, 2024 | 44.55 | 44.70 | 44.30 | 44.40 | 44.40 | 59,000 |
| Jul 18, 2024 | 44.25 | 44.60 | 44.00 | 44.60 | 44.60 | 52,000 |
| Jul 17, 2024 | 44.70 | 44.80 | 44.60 | 44.80 | 44.80 | 65,000 |
| Jul 16, 2024 | 45.40 | 45.40 | 44.50 | 44.70 | 44.70 | 57,000 |
| Jul 15, 2024 | 44.90 | 45.50 | 44.90 | 45.40 | 45.40 | 56,000 |
| Jul 12, 2024 | 45.10 | 45.10 | 44.90 | 44.90 | 44.90 | 48,000 |
| Jul 11, 2024 | 44.70 | 45.20 | 44.70 | 44.90 | 44.90 | 62,000 |
| Jul 10, 2024 | 44.40 | 44.85 | 44.35 | 44.75 | 44.75 | 46,000 |
| Jul 9, 2024 | 44.45 | 44.90 | 44.20 | 44.35 | 44.35 | 87,000 |
| Jul 8, 2024 | 45.05 | 45.05 | 44.45 | 44.50 | 44.50 | 128,000 |
| Jul 5, 2024 | 3 Dividend | |||||
| Jul 5, 2024 | 44.65 | 45.20 | 44.45 | 45.10 | 45.10 | 229,000 |
| Jul 4, 2024 | 48.50 | 48.80 | 48.30 | 48.50 | 45.50 | 368,000 |
| Jul 3, 2024 | 48.60 | 48.75 | 48.20 | 48.40 | 45.41 | 194,000 |
| Jul 2, 2024 | 49.00 | 49.25 | 48.00 | 48.35 | 45.36 | 265,000 |
| Jul 1, 2024 | 47.20 | 48.95 | 47.20 | 48.70 | 45.69 | 592,000 |
| Jun 28, 2024 | 47.35 | 47.35 | 47.15 | 47.20 | 44.28 | 61,000 |
| Jun 27, 2024 | 47.00 | 47.45 | 46.50 | 47.15 | 44.23 | 118,000 |
| Jun 26, 2024 | 46.40 | 46.85 | 46.20 | 46.80 | 43.91 | 177,000 |
| Jun 25, 2024 | 46.30 | 46.35 | 46.20 | 46.30 | 43.44 | 20,000 |
| Jun 24, 2024 | 46.30 | 46.35 | 46.00 | 46.30 | 43.44 | 28,000 |
| Jun 21, 2024 | 46.40 | 46.60 | 46.35 | 46.35 | 43.48 | 121,000 |
| Jun 20, 2024 | 46.40 | 46.40 | 46.30 | 46.35 | 43.48 | 37,000 |
| Jun 19, 2024 | 46.40 | 46.50 | 46.35 | 46.45 | 43.58 | 25,000 |
| Jun 18, 2024 | 46.45 | 46.45 | 46.00 | 46.40 | 43.53 | 17,000 |
| Jun 17, 2024 | 45.85 | 46.45 | 45.85 | 46.35 | 43.48 | 64,000 |
| Jun 14, 2024 | 46.50 | 46.50 | 46.25 | 46.50 | 43.62 | 24,000 |
| Jun 13, 2024 | 46.45 | 46.55 | 46.20 | 46.50 | 43.62 | 40,000 |
| Jun 12, 2024 | 46.45 | 46.45 | 46.40 | 46.40 | 43.53 | 31,000 |
| Jun 11, 2024 | 46.50 | 46.50 | 46.45 | 46.45 | 43.58 | 25,000 |
| Jun 7, 2024 | 46.55 | 46.55 | 46.45 | 46.50 | 43.62 | 35,000 |
| Jun 6, 2024 | 46.15 | 46.20 | 46.00 | 46.20 | 43.34 | 64,000 |
| Jun 5, 2024 | 46.20 | 46.20 | 46.10 | 46.15 | 43.30 | 30,000 |
| Jun 4, 2024 | 46.20 | 46.25 | 46.15 | 46.20 | 43.34 | 27,000 |
| Jun 3, 2024 | 46.00 | 46.15 | 46.00 | 46.15 | 43.30 | 61,000 |
| May 31, 2024 | 46.25 | 46.50 | 46.15 | 46.15 | 43.30 | 30,000 |
| May 30, 2024 | 46.40 | 46.40 | 46.20 | 46.25 | 43.39 | 37,000 |
| May 29, 2024 | 46.70 | 46.75 | 46.40 | 46.40 | 43.53 | 39,000 |
| May 28, 2024 | 46.35 | 46.70 | 46.35 | 46.65 | 43.76 | 103,000 |
| May 27, 2024 | 46.40 | 46.45 | 46.10 | 46.35 | 43.48 | 77,000 |
| May 24, 2024 | 46.25 | 46.25 | 46.00 | 46.15 | 43.30 | 14,000 |
| May 23, 2024 | 46.30 | 46.35 | 46.05 | 46.25 | 43.39 | 45,000 |
| May 22, 2024 | 46.10 | 46.35 | 46.10 | 46.30 | 43.44 | 32,000 |
| May 21, 2024 | 46.10 | 46.35 | 46.05 | 46.25 | 43.39 | 33,000 |
| May 20, 2024 | 45.95 | 46.10 | 45.95 | 46.05 | 43.20 | 43,000 |
| May 17, 2024 | 45.90 | 46.05 | 45.75 | 45.95 | 43.11 | 43,000 |
| May 16, 2024 | 46.00 | 46.15 | 45.90 | 45.90 | 43.06 | 48,000 |
| May 15, 2024 | 45.80 | 45.95 | 45.80 | 45.90 | 43.06 | 25,000 |
Related Tickers
2063.TWO Sheh Kai Precision Co., Ltd.
31.20
-0.79%
2065.TWO Sheh Fung Screws Co.,Ltd
42.20
-2.09%
7718.TWO SPEC
49.80
+1.01%
8349.TWO QST International Corp.
52.80
-2.22%
5007.TW San Shing Fastech Corp.
52.30
-0.19%
8415.TWO Brighton-Best International (Taiwan) Inc.
33.75
+1.20%
5011.TWO OFCO Industrial Corporation
15.15
0.00%
2066.TWO Sumeeko Industries Co., Ltd.
81.70
-1.68%
1570.TWO De Poan Pneumatic Corp.
22.75
-0.87%
6855.TWO Eclatorq Technology Co., Ltd.
143.50
-0.35%